Burstone Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 959.00 | 959.00 | 937.00 | 950.00 | 950.00 | 848,043 |
| 2026-10-15 | 940.00 | 948.00 | 934.00 | 946.00 | 946.00 | 429,875 |
| 2026-10-14 | 940.00 | 946.00 | 931.00 | 934.00 | 934.00 | 726,241 |
| 2026-10-13 | 940.00 | 945.00 | 929.00 | 940.00 | 940.00 | 594,208 |
| 2026-10-12 | 939.00 | 939.00 | 929.00 | 937.00 | 937.00 | 189,316 |
| 2026-10-09 | 933.00 | 936.00 | 923.00 | 932.00 | 932.00 | 567,962 |
| 2026-10-08 | 930.00 | 940.00 | 919.00 | 926.00 | 926.00 | 506,917 |
| 2026-10-07 | 945.00 | 945.00 | 914.00 | 931.00 | 931.00 | 998,801 |
| 2026-10-06 | 940.00 | 940.00 | 925.00 | 939.00 | 939.00 | 380,862 |
| 2026-10-05 | 931.00 | 935.00 | 908.00 | 935.00 | 935.00 | 719,184 |
| 2026-10-02 | 945.00 | 945.00 | 915.00 | 922.00 | 922.00 | 1,516,802 |
| 2026-10-01 | 970.00 | 970.00 | 925.00 | 944.00 | 944.00 | 1,400,008 |
| 2026-09-30 | 971.00 | 971.00 | 955.00 | 967.00 | 967.00 | 1,034,832 |
| 2026-09-29 | 971.00 | 974.00 | 959.00 | 960.00 | 960.00 | 601,499 |
| 2026-09-28 | 982.00 | 982.00 | 940.00 | 969.00 | 969.00 | 2,215,248 |
| 2026-09-25 | 983.00 | 990.00 | 977.00 | 985.00 | 985.00 | 201,624 |
| 2026-09-23 | 989.00 | 990.00 | 974.00 | 990.00 | 990.00 | 390,857 |
| 2026-09-22 | 968.00 | 990.00 | 960.00 | 981.00 | 981.00 | 1,246,038 |
| 2026-09-21 | 970.00 | 970.00 | 961.00 | 966.00 | 966.00 | 743,949 |
| 2026-09-18 | 972.00 | 977.00 | 956.00 | 977.00 | 977.00 | 2,103,344 |
| 2026-09-17 | 965.00 | 970.00 | 950.00 | 970.00 | 970.00 | 1,084,045 |
| 2026-09-16 | 964.00 | 970.00 | 957.00 | 963.00 | 963.00 | 233,304 |
| 2026-09-15 | 965.00 | 966.00 | 950.00 | 966.00 | 966.00 | 1,111,880 |
| 2026-09-14 | 960.00 | 960.00 | 948.00 | 960.00 | 960.00 | 454,102 |
| 2026-09-11 | 957.00 | 974.00 | 952.00 | 960.00 | 960.00 | 190,337 |
| 2026-09-10 | 957.00 | 957.00 | 946.00 | 955.00 | 955.00 | 1,074,071 |
| 2026-09-09 | 974.00 | 974.00 | 950.00 | 956.00 | 956.00 | 321,223 |
| 2026-09-08 | 968.00 | 968.00 | 950.00 | 968.00 | 968.00 | 390,437 |
| 2026-09-07 | 974.00 | 977.00 | 958.00 | 961.00 | 961.00 | 548,323 |
| 2026-09-04 | 961.00 | 972.00 | 955.00 | 968.00 | 968.00 | 1,498,337 |
| 2026-09-03 | 956.00 | 959.00 | 947.00 | 959.00 | 959.00 | 343,663 |
| 2026-09-02 | 965.00 | 965.00 | 952.00 | 954.00 | 954.00 | 213,600 |
| 2026-09-01 | 971.00 | 971.00 | 953.00 | 955.00 | 955.00 | 426,395 |
| 2026-08-31 | 976.00 | 976.00 | 957.00 | 957.00 | 957.00 | 884,426 |
| 2026-08-28 | 955.00 | 966.00 | 946.00 | 960.00 | 960.00 | 1,198,026 |
| 2026-08-27 | 944.00 | 944.00 | 944.00 | 944.00 | 944.00 | 493,540 |
| 2026-08-26 | 943.00 | 963.00 | 943.00 | 944.00 | 944.00 | 227,137 |
| 2026-08-25 | 941.00 | 966.00 | 941.00 | 966.00 | 966.00 | 862,818 |
| 2026-08-24 | 958.00 | 958.00 | 937.00 | 946.00 | 946.00 | 680,469 |
| 2026-08-21 | 967.00 | 972.00 | 952.00 | 958.00 | 958.00 | 342,360 |
| 2026-08-20 | 962.00 | 968.00 | 951.00 | 961.00 | 961.00 | 357,098 |
| 2026-08-19 | 981.00 | 981.00 | 956.00 | 967.00 | 967.00 | 520,316 |
| 2026-08-18 | 978.00 | 978.00 | 963.00 | 964.00 | 964.00 | 195,376 |
| 2026-08-17 | 974.00 | 974.00 | 960.00 | 966.00 | 966.00 | 557,937 |
| 2026-08-14 | 976.00 | 978.00 | 961.00 | 968.00 | 968.00 | 508,275 |
| 2026-08-13 | 977.00 | 983.00 | 969.00 | 975.00 | 975.00 | 257,457 |
| 2026-08-12 | 974.00 | 982.00 | 970.00 | 971.00 | 971.00 | 410,354 |
| 2026-08-11 | 987.00 | 987.00 | 970.00 | 975.00 | 975.00 | 1,069,448 |
| 2026-08-07 | 981.00 | 990.00 | 981.00 | 987.00 | 987.00 | 617,832 |
| 2026-08-06 | 996.00 | 996.00 | 985.00 | 990.00 | 990.00 | 146,080 |
| 2026-08-05 | 992.00 | 994.00 | 984.00 | 990.00 | 990.00 | 283,444 |
| 2026-08-04 | 998.00 | 998.00 | 982.00 | 987.00 | 987.00 | 359,756 |
| 2026-08-03 | 990.00 | 997.00 | 988.00 | 990.00 | 990.00 | 7,201,799 |
| 2026-07-31 | 984.00 | 992.00 | 981.00 | 982.00 | 982.00 | 1,873,620 |
| 2026-07-30 | 986.00 | 988.00 | 978.00 | 983.00 | 983.00 | 118,070 |
| 2026-07-29 | 980.00 | 990.00 | 972.00 | 983.00 | 983.00 | 941,318 |
| 2026-07-28 | 988.00 | 988.00 | 976.00 | 980.00 | 980.00 | 686,817 |
| 2026-07-27 | 972.00 | 982.00 | 972.00 | 976.00 | 976.00 | 526,795 |
| 2026-07-24 | 976.00 | 976.00 | 965.00 | 967.00 | 967.00 | 291,613 |
| 2026-07-23 | 975.00 | 981.00 | 961.00 | 975.00 | 975.00 | 756,973 |
Page 1 of 21 · 1,251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-13 | 48.3197 ZAC |
| 2022-12-13 | 51.0909 ZAC |
| 2022-06-08 | 52.4587 ZAC |
| 2021-12-08 | 49.7701 ZAC |
| 2021-06-09 | 47.7045 ZAC |
| 2021-04-14 | 44.5220 ZAC |
| 2020-12-09 | 29.8155 ZAC |
| 2020-10-14 | 39.0540 ZAC |
| 2019-12-11 | 70.9290 ZAC |
| 2019-06-12 | 73.5087 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.